Borussia Dortmund GmbH & Co KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.355	4.395	4.350	4.365	4.208	104,640
2023-06-29	4.335	4.395	4.335	4.355	4.198	93,664
2023-06-28	4.335	4.390	4.295	4.360	4.203	93,435
2023-06-27	4.305	4.325	4.265	4.270	4.116	105,319
2023-06-26	4.375	4.380	4.290	4.290	4.135	114,921
2023-06-23	4.400	4.420	4.335	4.360	4.203	133,291
2023-06-22	4.330	4.410	4.280	4.410	4.251	129,499
2023-06-21	4.350	4.380	4.325	4.340	4.184	115,022
2023-06-20	4.485	4.485	4.335	4.360	4.203	224,423
2023-06-19	4.600	4.600	4.450	4.460	4.299	256,394
2023-06-16	4.680	4.680	4.530	4.600	4.434	233,372
2023-06-15	4.635	4.675	4.580	4.630	4.463	143,954
2023-06-14	4.545	4.660	4.500	4.650	4.482	367,279
2023-06-13	4.505	4.575	4.495	4.575	4.410	234,908
2023-06-12	4.475	4.530	4.450	4.470	4.309	299,604
2023-06-09	4.390	4.515	4.370	4.515	4.352	545,747
2023-06-08	4.380	4.440	4.310	4.420	4.261	350,268
2023-06-07	4.305	4.480	4.280	4.340	4.184	573,016
2023-06-06	4.300	4.360	4.230	4.320	4.164	179,057
2023-06-05	4.255	4.365	4.255	4.305	4.150	302,890
2023-06-02	4.240	4.310	4.195	4.295	4.140	286,691
2023-06-01	4.140	4.245	4.115	4.220	4.068	454,837
2023-05-31	4.140	4.180	4.065	4.130	3.981	847,100
2023-05-30	4.260	4.300	4.110	4.145	3.996	1,187,757
2023-05-29	4.215	4.380	4.025	4.290	4.135	2,983,808
2023-05-26	5.850	5.930	5.780	5.880	5.668	1,073,812
2023-05-25	5.720	5.760	5.620	5.740	5.533	631,169
2023-05-24	5.600	5.820	5.450	5.760	5.552	1,022,522
2023-05-23	5.260	5.880	5.240	5.760	5.552	1,709,839
2023-05-22	4.955	5.220	4.915	5.200	5.013	1,183,722
2023-05-19	4.545	4.565	4.470	4.480	4.319	131,556
2023-05-18	4.485	4.530	4.475	4.515	4.352	101,735
2023-05-17	4.480	4.500	4.415	4.500	4.338	103,976
2023-05-16	4.465	4.515	4.435	4.455	4.295	173,525
2023-05-15	4.520	4.520	4.370	4.485	4.323	170,585
2023-05-12	4.495	4.550	4.440	4.550	4.386	111,339
2023-05-11	4.595	4.595	4.450	4.460	4.299	88,100
2023-05-10	4.580	4.610	4.520	4.565	4.401	165,570
2023-05-09	4.500	4.610	4.460	4.610	4.444	293,003
2023-05-08	4.410	4.545	4.375	4.540	4.376	239,155
2023-05-05	4.285	4.390	4.285	4.385	4.227	109,811
2023-05-04	4.240	4.280	4.180	4.270	4.116	88,196
2023-05-03	4.335	4.335	4.205	4.240	4.087	88,011
2023-05-02	4.330	4.365	4.260	4.310	4.155	329,131
2023-04-28	4.445	4.525	4.410	4.525	4.362	183,525
2023-04-27	4.445	4.455	4.380	4.445	4.285	68,850
2023-04-26	4.450	4.455	4.360	4.410	4.251	171,811
2023-04-25	4.280	4.430	4.230	4.415	4.256	287,840
2023-04-24	4.170	4.440	4.170	4.320	4.164	495,743
2023-04-21	4.025	4.095	4.015	4.085	3.938	67,815
2023-04-20	4.030	4.075	4.010	4.060	3.914	80,987
2023-04-19	4.080	4.105	4.040	4.050	3.904	62,395
2023-04-18	4.055	4.140	4.055	4.090	3.943	78,378
2023-04-17	4.130	4.130	4.075	4.085	3.938	94,889
2023-04-14	3.995	4.150	3.980	4.090	3.943	224,153
2023-04-13	4.035	4.035	3.955	3.980	3.837	113,668
2023-04-12	3.940	4.020	3.940	3.970	3.827	158,878
2023-04-11	3.925	3.980	3.900	3.945	3.803	165,638
2023-04-06	3.840	3.890	3.765	3.880	3.740	183,928
2023-04-05	3.905	3.930	3.845	3.910	3.769	128,120

← NewerPage 15 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-25	0.0600 EUR
2024-11-26	0.0600 EUR
2019-11-26	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.